Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 25.31 | 25.66 | 25.22 | 25.24 | 884,151 | +0.04(+0.16%) |
Aug 23, 2024 | 24.79 | 25.32 | 24.71 | 25.20 | 723,498 | +0.55(+2.23%) |
Aug 22, 2024 | 24.63 | 24.77 | 24.55 | 24.65 | 627,280 | +0.05(+0.20%) |
Aug 21, 2024 | 24.74 | 24.80 | 24.49 | 24.60 | 764,868 | -0.12(-0.49%) |
Aug 20, 2024 | 24.86 | 24.96 | 24.41 | 24.72 | 757,037 | -0.19(-0.76%) |
Aug 19, 2024 | 24.70 | 24.92 | 24.68 | 24.91 | 678,875 | +0.21(+0.85%) |
Aug 16, 2024 | 24.41 | 24.73 | 24.35 | 24.70 | 962,790 | +0.40(+1.65%) |
Aug 15, 2024 | 24.48 | 24.71 | 24.25 | 24.30 | 848,622 | +0.10(+0.41%) |
Aug 14, 2024 | 24.37 | 24.50 | 24.16 | 24.20 | 901,099 | -0.13(-0.53%) |
Aug 13, 2024 | 24.30 | 24.39 | 23.88 | 24.33 | 903,090 | +0.23(+0.95%) |
Aug 12, 2024 | 24.54 | 24.54 | 24.02 | 24.10 | 935,894 | -0.36(-1.47%) |
Aug 09, 2024 | 24.99 | 25.03 | 24.32 | 24.46 | 922,651 | -0.50(-2.00%) |
Aug 08, 2024 | 25.57 | 25.69 | 24.36 | 24.96 | 1,115,766 | -0.46(-1.81%) |
Aug 07, 2024 | 25.72 | 25.84 | 25.35 | 25.42 | 1,033,719 | -0.02(-0.08%) |
Aug 06, 2024 | 25.04 | 25.70 | 24.92 | 25.44 | 1,142,927 | +0.38(+1.52%) |
Aug 05, 2024 | 25.16 | 25.37 | 24.66 | 25.06 | 1,386,635 | -0.88(-3.39%) |
Aug 02, 2024 | 26.33 | 26.38 | 25.64 | 25.94 | 1,251,144 | -0.68(-2.55%) |
Aug 01, 2024 | 26.90 | 27.22 | 26.38 | 26.62 | 1,061,204 | -0.32(-1.19%) |
Jul 31, 2024 | 27.01 | 27.25 | 26.77 | 26.94 | 1,064,312 | +0.18(+0.67%) |
Jul 30, 2024 | 27.21 | 27.21 | 26.68 | 26.76 | 817,311 | -0.25(-0.93%) |
Jul 29, 2024 | 27.23 | 27.23 | 26.89 | 27.01 | 762,045 | -0.17(-0.63%) |
Jul 26, 2024 | 27.03 | 27.30 | 26.86 | 27.18 | 828,333 | +0.51(+1.91%) |
Jul 25, 2024 | 26.55 | 27.00 | 26.43 | 26.67 | 870,448 | +0.25(+0.95%) |
Jul 24, 2024 | 26.86 | 26.93 | 26.34 | 26.42 | 936,569 | -0.46(-1.71%) |
Jul 23, 2024 | 26.58 | 26.91 | 26.51 | 26.88 | 812,698 | +0.23(+0.86%) |
Jul 22, 2024 | 26.32 | 26.88 | 26.20 | 26.65 | 1,046,874 | +0.49(+1.87%) |
Jul 19, 2024 | 26.10 | 26.20 | 25.96 | 26.16 | 1,857,680 | -0.04(-0.15%) |
Jul 18, 2024 | 25.96 | 26.37 | 25.96 | 26.20 | 1,127,055 | +0.28(+1.08%) |
Jul 17, 2024 | 26.13 | 26.53 | 25.91 | 25.92 | 955,085 | -0.26(-0.99%) |
Jul 16, 2024 | 25.62 | 26.23 | 25.54 | 26.18 | 997,930 | +0.69(+2.71%) |
Jul 15, 2024 | 25.33 | 25.78 | 25.25 | 25.49 | 920,239 | +0.19(+0.75%) |
Jul 12, 2024 | 25.48 | 25.60 | 25.29 | 25.30 | 605,651 | -0.02(-0.08%) |
Jul 11, 2024 | 25.20 | 25.39 | 25.13 | 25.32 | 1,142,531 | +0.42(+1.69%) |
Jul 10, 2024 | 24.65 | 24.92 | 24.56 | 24.90 | 643,217 | +0.37(+1.51%) |
Jul 09, 2024 | 24.49 | 24.64 | 24.43 | 24.53 | 715,867 | -0.05(-0.20%) |
Jul 08, 2024 | 24.72 | 24.82 | 24.54 | 24.58 | 778,147 | +0.02(+0.08%) |
Jul 05, 2024 | 24.85 | 25.00 | 24.53 | 24.56 | 1,294,062 | -0.39(-1.56%) |
Jul 03, 2024 | 24.79 | 25.07 | 24.78 | 24.95 | 490,627 | +0.16(+0.65%) |
Jul 02, 2024 | 24.57 | 24.86 | 24.55 | 24.79 | 1,202,912 | +0.20(+0.81%) |
Jul 01, 2024 | 25.22 | 25.28 | 24.55 | 24.59 | 964,028 | -0.51(-2.03%) |
Jun 28, 2024 | 25.05 | 25.38 | 25.02 | 25.10 | 1,815,631 | +0.08(+0.32%) |
Jun 27, 2024 | 25.18 | 25.30 | 24.93 | 25.02 | 2,364,534 | -0.12(-0.48%) |
Jun 26, 2024 | 25.20 | 25.35 | 25.01 | 25.14 | 881,360 | -0.23(-0.91%) |
Jun 25, 2024 | 25.59 | 25.64 | 25.30 | 25.37 | 1,194,506 | -0.28(-1.09%) |
Jun 24, 2024 | 25.34 | 25.75 | 25.23 | 25.65 | 1,765,536 | +0.38(+1.50%) |
Jun 21, 2024 | 25.23 | 25.35 | 24.88 | 25.27 | 3,944,879 | +0.07(+0.28%) |
Jun 20, 2024 | 25.18 | 25.34 | 25.10 | 25.20 | 1,526,845 | +0.02(+0.08%) |
Jun 18, 2024 | 24.72 | 25.21 | 24.72 | 25.18 | 1,287,053 | +0.40(+1.61%) |
Jun 17, 2024 | 24.42 | 24.82 | 24.35 | 24.78 | 1,133,224 | +0.30(+1.23%) |
Jun 14, 2024 | 24.53 | 24.53 | 24.10 | 24.48 | 1,085,509 | -0.28(-1.13%) |
Jun 13, 2024 | 24.81 | 24.90 | 24.62 | 24.76 | 661,111 | -0.13(-0.54%) |
Jun 12, 2024 | 24.99 | 25.25 | 24.80 | 24.89 | 943,644 | +0.23(+0.93%) |
Jun 11, 2024 | 24.50 | 24.75 | 24.32 | 24.67 | 919,330 | -0.03(-0.12%) |
Jun 10, 2024 | 24.32 | 24.83 | 24.23 | 24.70 | 1,421,482 | +0.35(+1.43%) |
Jun 07, 2024 | 24.17 | 24.41 | 24.10 | 24.35 | 658,812 | +0.08(+0.33%) |
Jun 06, 2024 | 24.33 | 24.39 | 24.20 | 24.27 | 851,378 | -0.07(-0.29%) |
Jun 05, 2024 | 24.11 | 24.39 | 23.92 | 24.34 | 886,200 | +0.22(+0.91%) |
Jun 04, 2024 | 24.63 | 24.77 | 23.98 | 24.12 | 1,318,396 | -0.72(-2.88%) |